Australia markets closed

Austco Healthcare Limited (AHC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.18000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.18500.18500.18000.18000.180078,284
13 June 20240.18500.19000.18000.18000.1800297,557
12 June 20240.19000.19000.19000.19000.1900136
11 June 20240.19000.19000.19000.19000.1900476
07 June 20240.18500.19000.18500.19000.190065,645
06 June 20240.18000.18000.18000.18000.180042,716
05 June 20240.17500.17500.17500.17500.17505,700
04 June 20240.18500.18500.18500.18500.1850241
03 June 20240.18500.19000.18000.19000.1900116,773
31 May 20240.18000.18000.18000.18000.1800137,952
30 May 20240.19000.19000.18000.18000.1800260,129
29 May 20240.19000.19000.19000.19000.19006
28 May 20240.19000.19000.19000.19000.1900246,564
27 May 20240.19500.19500.19500.19500.1950128,000
24 May 20240.19500.19500.19500.19500.195015,014
23 May 20240.19000.19000.19000.19000.1900-
22 May 20240.18750.19000.18750.19000.190036,093
21 May 20240.18500.18500.18500.18500.1850185,555
20 May 20240.18750.18750.18750.18750.187513,000
17 May 20240.18750.18750.18500.18500.185036,264
16 May 20240.18500.18500.18500.18500.1850324
15 May 20240.19000.19000.19000.19000.190013,413
14 May 20240.19000.19500.18500.18500.185035,470
13 May 20240.18500.19000.18500.18500.1850126,010
10 May 20240.19000.19000.18500.18500.18502,133
09 May 20240.19000.19000.19000.19000.19005,247
08 May 20240.18500.19000.18500.18500.18501,045,546
07 May 20240.18500.19500.18500.18500.1850923,087
06 May 20240.18500.19500.18500.18500.1850328,254
03 May 20240.18500.18500.18500.18500.1850111,313
02 May 20240.19000.19000.18500.18500.1850162,540
01 May 20240.19500.19500.19500.19500.19506
30 Apr 20240.18960.19460.18960.19460.1946188,002
29 Apr 20240.18960.18960.18960.18960.189615,464
26 Apr 20240.19460.19460.18960.19460.1946386,683
24 Apr 20240.19460.19460.18960.18960.18961,229,238
23 Apr 20240.19460.19460.19460.19460.1946-
22 Apr 20240.19460.19460.19460.19460.1946-
19 Apr 20240.19500.19500.19500.19500.1950116,999
18 Apr 20240.20000.20000.19000.19500.1950113,169
17 Apr 20240.20500.21500.19000.19000.1900975,061
16 Apr 20240.19500.19500.19500.19500.1950-
15 Apr 20240.19500.20000.19500.19500.1950139,742
12 Apr 20240.19500.19500.19000.19000.190028
11 Apr 20240.19500.19500.19000.19500.19508,184
10 Apr 20240.19500.19750.19000.19500.195087,549
09 Apr 20240.19000.19250.19000.19250.192518,731
08 Apr 20240.19500.19500.19000.19000.19006,485
05 Apr 20240.19500.19500.19500.19500.19505,000
04 Apr 20240.19500.19500.19500.19500.1950-
03 Apr 20240.19000.19500.19000.19500.19507,840
02 Apr 20240.18500.18500.18500.18500.1850-
28 Mar 20240.18500.18500.18500.18500.1850-
27 Mar 20240.19000.19500.18500.18500.1850136,554
26 Mar 20240.19000.19000.18500.19000.1900150,557
25 Mar 20240.19000.19000.18500.18500.1850114,055
22 Mar 20240.19000.19000.19000.19000.19001,228
21 Mar 20240.19000.19000.19000.19000.19002,790
20 Mar 20240.19250.19250.19000.19000.190012
19 Mar 20240.19000.19000.19000.19000.1900-
18 Mar 20240.19000.19000.19000.19000.19007,168
15 Mar 20240.19000.19000.19000.19000.1900-
14 Mar 20240.19500.19500.19000.19000.190027,573
13 Mar 20240.19500.19500.19000.19000.19002,496
12 Mar 20240.19500.19500.18500.19500.195051,798
11 Mar 20240.20000.20000.20000.20000.200019,608
08 Mar 20240.19500.19500.19500.19500.195091,499
07 Mar 20240.19000.19000.19000.19000.19005,000
06 Mar 20240.18500.19000.18000.19000.1900102,384
05 Mar 20240.19000.19000.18500.18500.1850220,563
04 Mar 20240.18500.18500.18000.18500.1850305,850
01 Mar 20240.18500.18500.18500.18500.18509,503
29 Feb 20240.19500.19500.18000.18000.1800978,153
28 Feb 20240.19000.19500.19000.19500.195086,017
27 Feb 20240.19500.19500.18500.19500.1950556,066
26 Feb 20240.21500.21500.20000.20000.2000310,728
23 Feb 20240.22500.22500.22000.22000.2200199,574
22 Feb 20240.23500.23500.22000.22500.22501,048,439
21 Feb 20240.20000.24000.20000.22000.22001,671,998
20 Feb 20240.19500.20000.19500.20000.2000850,000
19 Feb 20240.19500.19500.19500.19500.195020,000
16 Feb 20240.20000.20000.20000.20000.200034,731
15 Feb 20240.20000.20000.19500.19500.195029,789
14 Feb 20240.19500.19500.19500.19500.1950200,000
13 Feb 20240.19000.19000.19000.19000.1900449
12 Feb 20240.20000.20000.19500.19500.1950100
09 Feb 20240.19500.20000.19500.20000.2000117,566
08 Feb 20240.18500.18500.18500.18500.1850-
07 Feb 20240.18500.18500.18500.18500.1850-
06 Feb 20240.19000.19000.18500.18500.185033,928
05 Feb 20240.19500.19500.18500.18500.1850140,998
02 Feb 20240.19500.19500.19500.19500.1950-
01 Feb 20240.19500.19500.19500.19500.19505,467
31 Jan 20240.19500.19500.19000.19000.190015,039
30 Jan 20240.19000.19000.19000.19000.1900106,667
29 Jan 20240.18500.19000.18500.19000.190026,603
25 Jan 20240.19000.19000.19000.19000.1900110,465
24 Jan 20240.19500.19500.19500.19500.19506
23 Jan 20240.19000.19000.19000.19000.1900100,000
22 Jan 20240.19000.19000.19000.19000.190063,256
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...